株価チャート

2012/10/30~2013/03/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2013
03/291,1401,1451,1241,133+0.35%870,2001869億4500万-2.91%13.471.49
03/281,1601,1611,1201,129-0.62%2,057,9001862億8500万-3.34%13.421.48
03/271,1571,1611,1251,136-2.57%863,4001874億4000万-2.82%13.511.49
03/261,1711,1841,1591,166-2.26%834,8001923億9000万-0.43%13.861.53
03/251,1911,1961,1811,193+2.23%937,1001968億4500万+1.88%14.181.57
03/221,1701,1831,1651,167-2.34%1,079,8001925億5500万-0.09%13.871.53
03/211,1651,1971,1651,195+2.31%924,3001971億7500万+2.4%14.211.57
03/191,1851,1861,1631,168+0.52%760,4001927億2000万+0.26%13.891.53
03/181,1681,1821,1611,162-2.6%709,4001917億3000万-0.17%13.811.53
03/151,1751,2051,1631,193+1.62%1,358,6001968億4500万+2.49%14.181.57
03/141,1721,1761,1501,174+0.26%1,005,1001937億1000万+0.95%13.961.54
03/131,1671,1841,1611,171-0.17%737,3001932億1500万+0.6%13.921.54
03/121,1881,1901,1731,173-0.34%790,6001935億4500万+0.95%13.951.54
03/111,1871,1931,1731,177-0.08%710,7001942億500万+1.47%13.991.55
03/081,1861,1941,1681,178+0.86%4,028,3001943億7000万+1.73%141.55
03/071,1781,1891,1621,168+0.43%903,3001927億2000万+1.13%13.891.53
03/061,1781,1791,1541,1630%543,2001918億9500万+0.95%13.831.53
03/051,1941,1941,1611,163-0.94%529,2001918億9500万+1.22%13.831.53
03/041,1851,1951,1671,174+0.26%650,9001937億1000万+2.44%13.961.54
03/011,1681,1811,1601,171-0.76%753,4001932億1500万+2.45%13.921.54
02/281,1751,1811,1531,180+3.06%1,367,0001947億+3.69%14.031.55
02/271,1481,1561,1331,145-0.17%869,1001957億9500万+1.15%14.111.56
02/261,1311,1671,1311,147-3.45%1,151,0001961億3700万+1.59%14.131.56
02/251,1901,1931,1651,188+2.06%879,5002031億4800万+5.51%14.641.62
02/221,1371,1661,1271,164+1.31%952,4001990億4400万+3.74%14.341.59
02/211,1571,1611,1481,149-1.63%1,127,2001964億7900万+2.77%14.161.56
02/201,2001,2101,1631,168-1.27%1,251,3001997億2800万+4.85%14.391.59
02/191,1521,1941,1511,183+2.78%1,591,4002022億9300万+6.48%14.581.61
02/181,1461,1601,1411,151+3.04%744,3001968億2100万+3.97%14.181.57
02/151,1331,1381,1071,117-2.79%788,1001910億700万+1.18%13.761.52
02/141,1361,1621,1291,149+0.88%866,1001964億7900万+4.36%14.161.56
02/131,1571,1741,1321,139-1.47%705,7001947億6900万+3.83%14.031.55
02/121,1931,1971,1551,156-0.6%1,082,5001976億7600万+5.67%14.241.57
02/081,1151,1711,1151,163-1.02%2,222,5001988億7300万+6.8%14.331.58
02/071,1691,1771,1561,175-1.01%1,211,3002009億2500万+8.39%14.481.6
02/061,1601,2031,1441,187+6.74%1,598,9002029億7700万+10.21%14.621.62
02/051,1241,1361,1111,112-1.51%1,306,4001901億5200万+4.02%13.71.51
02/041,1291,1451,1271,129+0.36%1,060,4001930億5900万+6.01%13.911.54
02/011,1101,1281,1101,125+1.81%767,0001923億7500万+6.33%13.861.53
01/311,0921,1071,0821,105+0.09%707,4001889億5500万+5.04%13.611.5
01/301,0871,1041,0841,104+1.85%824,2001887億8400万+5.34%13.61.5
01/291,0811,1081,0781,084+0.18%995,0001853億6400万+4.03%13.361.48
01/281,0991,1051,0811,082-0.82%616,2001850億2200万+4.34%13.331.47
01/251,0671,0911,0641,091+4.3%995,1001865億6100万+5.72%13.441.49
01/241,0261,0541,0241,046+1.26%1,322,3001788億6600万+1.85%12.891.42
01/231,0521,0611,0331,033-3.28%1,114,4001766億4300万+0.98%12.731.41
01/221,0751,0811,0491,068-1.11%1,317,4001826億2800万+4.71%13.161.45
01/211,1171,1191,0791,080-1.73%887,6001846億8000万+6.4%13.311.47
01/181,0741,0991,0741,099+5.17%1,395,3001879億2900万+8.7%13.541.5
01/171,0551,0621,0221,045-1.23%1,120,8001786億9500万+3.98%12.881.42
01/161,0871,0871,0541,058-2.31%758,0001809億1800万+5.48%13.041.44
01/151,1021,1031,0781,083-0.91%748,0001851億9300万+8.3%13.341.47
01/111,0981,1091,0871,093+1.3%1,657,5001869億300万+9.63%13.471.49
01/101,0601,0831,0551,079+2.86%1,132,0001845億900万+8.66%13.291.47
01/091,0361,0581,0321,049-0.19%1,240,6001793億7900万+6.07%12.921.43
01/081,0501,0641,0461,051+0.57%1,287,0001797億2100万+6.48%12.951.43
01/071,0591,0671,0401,045-0.57%1,236,2001786億9500万+6.2%12.881.42
01/041,0541,0561,0441,051+3.44%1,190,4001797億2100万+7.03%12.951.43
2012
12/281,0121,0221,0081,016+1.2%999,600-+3.67%--
12/271,0101,0179981,004-0.1%1,094,300-+2.76%--
12/269971,0059891,005+1.62%930,800-+3.08%--
12/25986994984989+2.06%832,500-+1.75%--
12/21987993967969-0.82%1,327,200-0%--
12/20993996971977-1.21%1,991,000-+1.14%--
12/19965989962989+2.7%1,544,000-+2.91%--
12/18960973959963+1.05%1,051,000-+0.63%--
12/17974979951953-0.1%1,251,500-0%--
12/14975978952954-1.55%3,539,400-+0.42%--
12/13970973962969+1.25%840,300-+2.22%--
12/12950964950957+1.48%909,800-+1.27%--
12/11946960942943-1.26%1,027,300--0.11%--
12/10977977951955-1.85%989,900-+1.27%--
12/07972981967973+0.62%928,200-+3.29%--
12/06987989959967-1.12%1,575,900-+2.98%--
12/05981988969978-1.51%1,591,200-+4.49%--
12/049869979789930%718,200-+6.55%--
12/039991,006993993+0.2%682,700-+6.89%--
11/30993999978991-0.2%817,200-+6.9%--
11/29989998987993+0.71%756,000-+7.35%--
11/28984996980986-0.1%886,400-+6.94%--
11/279981,001978987-1.2%1,481,900-+7.17%--
11/261,0081,010998999+0.91%1,209,600-+8.71%--
11/229801,004978990+3.66%1,910,900-+8.08%--
11/21946959942955+1.38%1,125,300-+4.37%--
11/20948949935942-0.11%956,600-+3.18%--
11/19940947929943+3.29%1,697,000-+3.4%--
11/16895914891913+2.82%1,318,600-+0.22%--
11/15900905880888+2.9%1,205,200--2.42%--
11/14874874859863-1.37%413,400--5.06%--
11/13888894868875+0.23%745,200--3.74%--
11/12883887872873-0.91%438,400--4.07%--
11/09879885866881-1.23%693,300--3.29%--
11/08904907886892-1.55%867,000--2.09%--
11/07920920898906-0.66%855,700--0.44%--
11/06915922908912-0.76%1,085,800-+0.44%--
11/05923932914919-0.76%728,100-+1.55%--
11/02929933924926+1.42%982,700-+2.55%--
11/01895928881913+3.75%1,658,100-+1.33%--
10/31903907880880-0.9%1,603,100--2.11%--
10/30932946880888-4%2,891,900--1.44%--